Indicators

Integra Lifesciences (NQ: IART )

27.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.57	21.57	21.25	21.30	222,504	-0.40(-1.87%)
Dec 28, 2006	21.74	21.77	21.66	21.70	179,864	-0.01(-0.05%)
Dec 27, 2006	21.70	21.79	21.54	21.71	130,058	+0.09(+0.39%)
Dec 26, 2006	21.11	21.70	21.11	21.62	367,602	+0.36(+1.72%)
Dec 22, 2006	21.29	21.38	21.09	21.26	212,306	-0.09(-0.44%)
Dec 21, 2006	21.00	21.42	21.00	21.36	126,442	+0.32(+1.55%)
Dec 20, 2006	21.25	21.25	21.01	21.03	206,194	-0.23(-1.11%)
Dec 19, 2006	20.98	21.37	20.82	21.27	401,774	+0.25(+1.19%)
Dec 18, 2006	21.42	21.50	21.00	21.02	204,214	-0.32(-1.50%)
Dec 15, 2006	21.47	21.52	21.30	21.34	412,226	-0.11(-0.54%)
Dec 14, 2006	21.44	21.51	21.42	21.45	271,676	-0.02(-0.09%)
Dec 13, 2006	21.50	21.52	21.36	21.47	277,230	-0.01(-0.02%)
Dec 12, 2006	21.50	21.50	21.38	21.48	215,708	+0.00(+0.00%)
Dec 11, 2006	21.41	21.52	21.32	21.48	575,332	+0.09(+0.42%)
Dec 08, 2006	21.27	21.54	21.07	21.39	291,718	+0.16(+0.75%)
Dec 07, 2006	21.03	21.34	21.00	21.23	212,882	+0.15(+0.71%)
Dec 06, 2006	21.05	21.21	20.95	21.07	501,186	-0.02(-0.09%)
Dec 05, 2006	21.16	21.49	21.05	21.09	440,792	-0.09(-0.42%)
Dec 04, 2006	20.95	21.24	20.93	21.18	363,294	+0.18(+0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.